株価チャート
2019/12/26～2020/05/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2021 | 12/1, 株式分割 1→4 |
| 2020 |
| 05/29 | 1,243 | 1,375 | 1,231 | 1,363 | +9% | 1,574,800 | 1697億674万 | +5.21% | 500.61 | 16.1 |
| 05/28 | 1,253 | 1,273 | 1,244 | 1,250 | -0.2% | 566,800 | 1556億9426万 | -3.18% | 459.27 | 14.77 |
| 05/27 | 1,285 | 1,300 | 1,239 | 1,253 | -2.91% | 652,800 | 1560億565万 | -2.98% | 460.19 | 14.8 |
| 05/26 | 1,335 | 1,335 | 1,278 | 1,290 | +0.39% | 545,200 | 1606億7648万 | -0.08% | 473.97 | 15.24 |
| 05/25 | 1,300 | 1,300 | 1,275 | 1,285 | 0% | 408,400 | 1600億5370万 | +0.23% | 472.13 | 15.18 |
| 05/22 | 1,315 | 1,318 | 1,253 | 1,285 | -4.1% | 846,800 | 1600億5370万 | +0.63% | 472.13 | 15.18 |
| 05/21 | 1,320 | 1,353 | 1,285 | 1,340 | +0.75% | 744,400 | 1669億425万 | +6.01% | 492.34 | 15.83 |
| 05/20 | 1,280 | 1,340 | 1,246 | 1,330 | +5.35% | 673,600 | 1656億5869万 | +6.31% | 488.67 | 15.71 |
| 05/19 | 1,278 | 1,298 | 1,234 | 1,263 | +0.8% | 402,400 | 1572億5120万 | +1.9% | 463.87 | 14.92 |
| 05/18 | 1,250 | 1,263 | 1,225 | 1,253 | +0.2% | 540,000 | 1560億565万 | +2.08% | 460.19 | 14.8 |
| 05/15 | 1,288 | 1,295 | 1,215 | 1,250 | -1.77% | 701,200 | 1556億9426万 | +2.88% | 459.27 | 14.77 |
| 05/14 | 1,278 | 1,295 | 1,263 | 1,273 | -0.78% | 273,200 | 1584億9676万 | +5.78% | 467.54 | 15.03 |
| 05/13 | 1,315 | 1,320 | 1,273 | 1,283 | -3.57% | 337,600 | 1597億4231万 | +7.77% | 471.22 | 15.15 |
| 05/12 | 1,375 | 1,405 | 1,315 | 1,330 | -3.27% | 542,000 | 1656億5869万 | +12.81% | 488.67 | 15.71 |
| 05/11 | 1,375 | 1,408 | 1,363 | 1,375 | +0.18% | 319,600 | 1712億6369万 | +17.82% | 505.2 | 16.24 |
| 05/08 | 1,395 | 1,395 | 1,310 | 1,373 | -1.08% | 670,800 | 1709億5230万 | +18.63% | 504.28 | 16.21 |
| 05/07 | 1,425 | 1,435 | 1,338 | 1,388 | +8.4% | 737,200 | 1728億2063万 | +21.18% | 509.79 | 16.39 |
| 05/01 | 1,308 | 1,320 | 1,258 | 1,280 | -3.76% | 423,600 | 1594億3092万 | +13.17% | 470.3 | 15.12 |
| 04/30 | 1,325 | 1,343 | 1,305 | 1,330 | +1.14% | 416,800 | 1656億5869万 | +18.54% | 488.67 | 15.71 |
| 04/28 | 1,328 | 1,360 | 1,283 | 1,315 | -0.94% | 532,800 | 1637億9036万 | +18.04% | 483.16 | 15.54 |
| 04/27 | 1,363 | 1,400 | 1,303 | 1,328 | +1.14% | 998,000 | 1653億4730万 | +19.59% | 487.75 | 15.68 |
| 04/24 | 1,275 | 1,320 | 1,258 | 1,313 | +5% | 970,000 | 1634億7897万 | +18.67% | 482.24 | 15.51 |
| 04/23 | 1,211 | 1,275 | 1,210 | 1,250 | +6.27% | 591,600 | 1556億9426万 | +13.12% | 459.27 | 14.77 |
| 04/22 | 1,189 | 1,213 | 1,170 | 1,176 | -2.49% | 456,000 | 1465億830万 | +6.93% | 432.18 | 13.9 |
| 04/21 | 1,253 | 1,258 | 1,178 | 1,206 | -4.83% | 800,400 | 1502億4496万 | +10.06% | 443.2 | 14.25 |
| 04/20 | 1,230 | 1,280 | 1,213 | 1,268 | +1.6% | 525,200 | 1578億7398万 | +16.61% | 465.7 | 14.97 |
| 04/17 | 1,225 | 1,275 | 1,205 | 1,248 | +0.6% | 1,106,800 | 1553億8287万 | +15.94% | 458.36 | 14.74 |
| 04/16 | 1,134 | 1,258 | 1,118 | 1,240 | +14.68% | 1,899,200 | 1544億4871万 | +16.32% | 455.6 | 14.65 |
| 04/15 | 1,178 | 1,249 | 1,031 | 1,081 | -5.57% | 4,452,400 | 1346億7553万 | +2.1% | 397.27 | 12.77 |
| 04/14 | 1,039 | 1,145 | 1,039 | 1,145 | +18.04% | 2,174,000 | 1426億1594万 | +8.12% | 420.7 | 13.53 |
| 04/13 | 1,013 | 1,018 | 925 | 970 | -4.2% | 1,398,800 | 1208億1874万 | -8.23% | 356.4 | 11.46 |
| 04/10 | 1,054 | 1,054 | 980 | 1,013 | -2.53% | 589,600 | 1261億1235万 | -4.93% | 372.01 | 11.96 |
| 04/09 | 954 | 1,049 | 951 | 1,039 | +7.92% | 1,015,200 | 1293億8193万 | -3.19% | 381.66 | 12.27 |
| 04/08 | 941 | 993 | 916 | 963 | +3.08% | 1,222,800 | 1198億8458万 | -10.96% | 353.64 | 11.37 |
| 04/07 | 973 | 998 | 901 | 934 | -2.48% | 667,600 | 1163億361万 | -14.65% | 343.08 | 11.03 |
| 04/06 | 945 | 995 | 931 | 958 | +1.32% | 596,400 | 1192億6180万 | -13.5% | 351.8 | 11.31 |
| 04/03 | 1,006 | 1,011 | 938 | 945 | -6.09% | 458,000 | 1177億486万 | -15.55% | 347.21 | 11.16 |
| 04/02 | 1,036 | 1,074 | 1,000 | 1,006 | -2.9% | 341,600 | 1253億3388万 | -11.19% | 369.72 | 11.89 |
| 04/01 | 1,081 | 1,105 | 1,030 | 1,036 | -7.79% | 487,600 | 1290億7054万 | -9.58% | 380.74 | 12.24 |
| 03/31 | 1,054 | 1,134 | 994 | 1,124 | +5.76% | 811,200 | 1399億6914万 | -3.04% | 412.89 | 13.28 |
| 03/30 | 1,021 | 1,075 | 991 | 1,063 | +2.41% | 1,085,600 | 1323億4012万 | -9.19% | 390.38 | 12.55 |
| 03/27 | 1,073 | 1,084 | 1,020 | 1,038 | -2.58% | 728,800 | 1292億2623万 | -12.37% | 381.2 | 12.26 |
| 03/26 | 1,111 | 1,115 | 1,048 | 1,065 | -6.48% | 679,200 | 1326億5151万 | -11.32% | 391.3 | 12.58 |
| 03/25 | 1,220 | 1,255 | 1,100 | 1,139 | -5.99% | 772,400 | 1418億3747万 | -6.35% | 418.4 | 13.45 |
| 03/24 | 1,250 | 1,278 | 1,200 | 1,211 | -0.31% | 1,173,200 | 1508億6774万 | -1.36% | 445.04 | 14.31 |
| 03/23 | 1,213 | 1,305 | 1,130 | 1,215 | -6.54% | 1,069,200 | 1513億3482万 | -1.86% | 446.41 | 14.35 |
| 03/19 | 1,144 | 1,300 | 1,139 | 1,300 | +15.68% | 821,600 | 1619億2203万 | +4.08% | 477.65 | 15.36 |
| 03/18 | 1,079 | 1,210 | 1,078 | 1,124 | +4.17% | 1,466,800 | 1399億6914万 | -10.46% | 412.89 | 13.28 |
| 03/17 | 948 | 1,101 | 946 | 1,079 | +11.79% | 1,436,000 | 1343億6415万 | -14.93% | 396.35 | 12.74 |
| 03/16 | 994 | 1,046 | 954 | 965 | -2.65% | 851,200 | 1201億9597万 | -24.84% | 354.56 | 11.4 |
| 03/13 | 894 | 1,024 | 859 | 991 | -0.75% | 1,115,200 | 1234億6555万 | -23.93% | 364.2 | 11.71 |
| 03/12 | 1,050 | 1,076 | 980 | 999 | -6.98% | 839,200 | 1243億9971万 | -24.34% | 366.96 | 11.8 |
| 03/11 | 1,085 | 1,115 | 1,060 | 1,074 | -1.72% | 717,600 | 1337億4137万 | -19.69% | 394.52 | 12.69 |
| 03/10 | 1,065 | 1,108 | 1,013 | 1,093 | +0.92% | 757,200 | 1360億7678万 | -19.01% | 401.41 | 12.91 |
| 03/09 | 1,125 | 1,133 | 1,059 | 1,083 | -8.07% | 798,800 | 1348億3123万 | -20.46% | 397.73 | 12.79 |
| 03/06 | 1,176 | 1,193 | 1,161 | 1,178 | -2.18% | 508,400 | 1466億6399万 | -14.24% | 432.64 | 13.91 |
| 03/05 | 1,255 | 1,258 | 1,193 | 1,204 | -3.51% | 563,200 | 1499億3357万 | -13.09% | 442.28 | 14.22 |
| 03/04 | 1,255 | 1,270 | 1,209 | 1,248 | -1.77% | 455,600 | 1553億8287万 | -10.51% | 458.36 | 14.74 |
| 03/03 | 1,305 | 1,318 | 1,260 | 1,270 | -0.97% | 393,200 | 1581億8537万 | -9.54% | 466.62 | 15 |
| 03/02 | 1,248 | 1,315 | 1,248 | 1,283 | +2.7% | 687,200 | 1597億4231万 | -9.3% | 471.22 | 15.15 |
| 02/28 | 1,228 | 1,285 | 1,208 | 1,249 | -3.01% | 952,400 | 1555億3857万 | -12.43% | 458.82 | 14.75 |
| 02/27 | 1,313 | 1,313 | 1,239 | 1,288 | -3.74% | 942,400 | 1603億6509万 | -10.53% | 473.05 | 15.21 |
| 02/26 | 1,355 | 1,363 | 1,330 | 1,338 | -1.47% | 514,000 | 1665億9286万 | -7.89% | 491.42 | 15.8 |
| 02/25 | 1,348 | 1,393 | 1,338 | 1,358 | -3.55% | 469,200 | 1690億8397万 | -6.96% | 498.77 | 16.04 |
| 02/21 | 1,418 | 1,448 | 1,400 | 1,408 | -0.71% | 345,200 | 1753億1174万 | -3.92% | 517.14 | 16.63 |
| 02/20 | 1,443 | 1,453 | 1,400 | 1,418 | -1.73% | 303,200 | 1765億5729万 | -3.44% | 520.82 | 16.75 |
| 02/19 | 1,440 | 1,470 | 1,430 | 1,443 | -0.17% | 338,000 | 1796億7118万 | -1.67% | 530 | 17.04 |
| 02/18 | 1,420 | 1,463 | 1,393 | 1,445 | 0% | 471,200 | 1799億8257万 | -1.37% | 530.92 | 17.07 |
| 02/17 | 1,470 | 1,475 | 1,438 | 1,445 | -1.53% | 415,200 | 1799億8257万 | -1.43% | 530.92 | 17.07 |
| 02/14 | 1,475 | 1,475 | 1,453 | 1,468 | -0.68% | 180,000 | 1827億8506万 | +0.03% | 539.19 | 17.34 |
| 02/13 | 1,475 | 1,495 | 1,445 | 1,478 | +1.55% | 211,600 | 1840億3062万 | +0.72% | 542.86 | 17.46 |
| 02/12 | 1,445 | 1,455 | 1,433 | 1,455 | +0.69% | 240,400 | 1812億2812万 | -0.82% | 534.6 | 17.19 |
| 02/10 | 1,470 | 1,513 | 1,438 | 1,445 | -1.7% | 413,600 | 1799億8257万 | -1.43% | 530.92 | 17.07 |
| 02/07 | 1,443 | 1,470 | 1,415 | 1,470 | +2.08% | 333,600 | 1830億9645万 | +0.48% | 540.11 | 17.37 |
| 02/06 | 1,415 | 1,458 | 1,413 | 1,440 | +0.7% | 378,400 | 1793億5979万 | -1.37% | 529.08 | 17.01 |
| 02/05 | 1,448 | 1,470 | 1,413 | 1,430 | +0.53% | 450,800 | 1781億1423万 | -1.85% | 525.41 | 16.89 |
| 02/04 | 1,388 | 1,448 | 1,365 | 1,423 | +3.27% | 724,000 | 1771億8007万 | -2.17% | 522.65 | 16.81 |
| 02/03 | 1,365 | 1,388 | 1,355 | 1,378 | -0.9% | 255,200 | 1715億7508万 | -4.87% | 506.12 | 16.27 |
| 01/31 | 1,408 | 1,413 | 1,378 | 1,390 | 0% | 364,400 | 1731億3202万 | -3.67% | 510.71 | 16.42 |
| 01/30 | 1,430 | 1,440 | 1,375 | 1,390 | -4.47% | 565,600 | 1731億3202万 | -3.27% | 510.71 | 16.42 |
| 01/29 | 1,445 | 1,463 | 1,430 | 1,455 | +0.87% | 274,000 | 1812億2812万 | +1.82% | 534.6 | 17.19 |
| 01/28 | 1,450 | 1,493 | 1,438 | 1,443 | -3.35% | 719,200 | 1796億7118万 | +1.58% | 530 | 17.04 |
| 01/27 | 1,490 | 1,523 | 1,475 | 1,493 | -1.97% | 585,600 | 1858億9895万 | +5.63% | 548.37 | 17.63 |
| 01/24 | 1,583 | 1,588 | 1,500 | 1,523 | -3.18% | 1,055,600 | 1896億3561万 | +8.44% | 559.4 | 17.99 |
| 01/23 | 1,593 | 1,598 | 1,563 | 1,573 | -1.1% | 352,400 | 1958億6338万 | +12.8% | 577.77 | 18.58 |
| 01/22 | 1,588 | 1,635 | 1,570 | 1,590 | -0.31% | 1,064,000 | 1980億4310万 | +15.05% | 584.2 | 18.78 |
| 01/21 | 1,563 | 1,598 | 1,545 | 1,595 | +5.45% | 1,070,400 | 1981億5548万 | +16.34% | 584.53 | 18.8 |
| 01/20 | 1,548 | 1,550 | 1,503 | 1,513 | -1.14% | 802,400 | 1879億606万 | +11.05% | 554.3 | 17.82 |
| 01/17 | 1,485 | 1,548 | 1,470 | 1,530 | +4.62% | 2,030,800 | 1900億8018万 | +12.75% | 560.71 | 18.03 |
| 01/16 | 1,375 | 1,490 | 1,375 | 1,463 | +4.46% | 974,800 | 1816億9429万 | +8.01% | 535.97 | 17.23 |
| 01/15 | 1,328 | 1,448 | 1,280 | 1,400 | -0.18% | 1,060,400 | 1739億2957万 | +3.47% | 513.07 | 16.5 |
| 01/14 | 1,455 | 1,460 | 1,395 | 1,403 | -3.44% | 710,800 | 1742億4016万 | +3.58% | 513.98 | 16.53 |
| 01/10 | 1,470 | 1,483 | 1,400 | 1,453 | -1.36% | 680,000 | 1804億5193万 | +7.04% | 532.31 | 17.12 |
| 01/09 | 1,475 | 1,510 | 1,453 | 1,473 | +0.34% | 653,200 | 1829億3664万 | +8.75% | 539.64 | 17.35 |
| 01/08 | 1,483 | 1,488 | 1,433 | 1,468 | -1.51% | 620,400 | 1823億1546万 | +8.46% | 537.8 | 17.29 |
| 01/07 | 1,435 | 1,515 | 1,428 | 1,490 | +4.93% | 1,322,400 | 1851億1076万 | +10.45% | 546.05 | 17.56 |
| 01/06 | 1,383 | 1,433 | 1,375 | 1,420 | +2.53% | 1,206,800 | 1764億1428万 | +5.81% | 520.4 | 16.73 |
| 2019 |
| 12/30 | 1,355 | 1,385 | 1,353 | 1,385 | +0.73% | 310,800 | 1720億6604万 | +3.98% | 507.57 | 16.32 |
| 12/27 | 1,363 | 1,380 | 1,330 | 1,375 | 0% | 436,400 | 1708億2369万 | +4.01% | 503.9 | 16.2 |
| 12/26 | 1,350 | 1,383 | 1,325 | 1,375 | +1.29% | 735,200 | 1708億2369万 | +4.64% | 503.9 | 16.2 |
